Monolithic Power Systems, Inc. - Common Stock (MPWR)

Historical Prices For Monolithic Power Systems, Inc. - Common Stock (MPWR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	565.21	595.91	562.38	593.10	785,058	593.10
4/29/2025	584.14	593.76	574.87	586.74	783,871	586.74
4/28/2025	580.07	591.39	564.22	585.21	552,420	585.21
4/25/2025	577.21	588.25	568.96	583.72	508,773	583.72
4/24/2025	548.41	582.57	546.75	580.75	1,045,918	580.75
4/23/2025	545.91	553.98	532.71	536.97	828,458	536.97
4/22/2025	512.36	526.57	506.31	511.82	859,377	511.82
4/21/2025	512.72	514.83	496.40	508.19	798,845	508.19
4/17/2025	538.00	539.82	514.29	523.58	864,607	523.58
4/16/2025	518.07	531.08	499.69	524.86	1,275,026	524.86
4/15/2025	545.21	554.77	537.35	544.25	634,255	544.25
4/14/2025	560.75	560.75	532.12	538.80	1,291,407	538.80
4/11/2025	489.69	538.44	476.00	533.13	2,218,659	533.13
4/10/2025	525.98	530.64	470.22	484.71	2,144,262	484.71
4/09/2025	459.01	567.71	449.53	561.84	2,334,694	561.84
4/08/2025	508.61	515.91	438.86	455.19	1,588,041	455.19
4/07/2025	465.10	508.82	442.69	488.62	1,814,330	488.62
4/04/2025	476.60	491.03	451.29	482.52	1,734,551	482.52
4/03/2025	552.95	561.79	494.19	498.68	1,927,126	498.68
4/02/2025	567.19	597.41	564.24	590.65	505,481	590.65
4/01/2025	575.13	588.19	566.54	581.48	676,883	581.48
3/31/2025	567.83	581.50	554.02	579.98	1,141,401	579.98
3/28/2025	599.48	612.88	573.03	579.89	811,168	579.89
3/27/2025	593.25	611.11	583.14	601.44	707,209	601.44
3/26/2025	628.90	630.00	593.33	600.47	907,155	600.47
3/25/2025	628.36	638.71	623.92	632.97	702,450	632.97
3/24/2025	609.08	636.35	600.85	627.93	1,170,834	627.93
3/21/2025	590.77	598.01	575.00	590.98	1,713,893	590.98
3/20/2025	620.89	652.89	603.75	609.02	998,145	609.02
3/19/2025	621.82	644.22	616.85	629.84	706,276	629.84
3/18/2025	631.80	638.04	614.68	622.29	690,499	622.29
3/17/2025	610.01	644.77	609.66	640.64	1,109,722	640.64
3/14/2025	585.38	607.35	582.63	606.06	916,461	606.06
3/13/2025	576.11	586.73	562.70	571.24	485,683	571.24
3/12/2025	580.90	593.07	575.24	582.99	695,957	582.99
3/11/2025	586.79	586.79	558.60	570.35	674,096	570.35
3/10/2025	582.28	597.35	571.91	581.59	1,150,137	581.59
3/07/2025	570.00	600.32	564.84	596.79	782,351	596.79
3/06/2025	591.70	608.83	559.51	565.70	1,283,114	565.70
3/05/2025	591.99	613.12	583.41	612.19	636,650	612.19
3/04/2025	578.13	605.76	557.79	588.15	936,082	588.15
3/03/2025	619.34	621.72	576.08	578.92	1,054,617	578.92
2/28/2025	607.62	624.33	596.60	611.01	961,706	611.01
2/27/2025	671.22	672.04	608.06	609.38	1,202,111	609.38
2/26/2025	666.69	681.00	660.48	671.58	692,543	671.58
2/25/2025	658.25	659.67	643.85	651.32	897,502	651.32
2/24/2025	660.69	665.00	637.01	652.74	1,327,454	652.74
2/21/2025	684.86	689.77	659.49	661.08	847,340	661.08
2/20/2025	697.84	707.42	682.13	689.81	679,261	689.81
2/19/2025	688.78	708.36	682.65	692.51	710,820	692.51
2/18/2025	692.34	704.77	685.10	690.77	611,795	690.77
2/14/2025	692.95	698.37	681.14	684.93	625,298	684.93
2/13/2025	699.46	707.49	694.08	699.99	478,192	699.99
2/12/2025	689.51	700.78	682.76	699.46	487,330	699.46
2/11/2025	692.15	712.98	686.12	699.03	708,277	699.03
2/10/2025	717.10	720.25	699.27	705.36	1,009,138	705.36
2/07/2025	686.70	723.99	677.00	720.25	2,551,807	720.25
2/06/2025	650.53	666.38	639.06	660.90	1,605,631	660.90
2/05/2025	652.01	664.99	647.87	653.87	883,000	653.87
2/04/2025	628.34	657.88	627.80	656.29	981,889	656.29
2/03/2025	615.27	644.28	615.26	628.78	774,535	628.78